Taipei Exchange - Delayed Quote TWD

Chu Yu Hsiang Co., Ltd (2760.TWO)

67.70

+0.70

+(1.04%)

At close: 1:27:06 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	67.20	67.80	66.60	67.70	67.70	21,753
Jan 22, 2025	67.00	67.00	67.00	67.00	67.00	300
Jan 21, 2025	67.40	67.40	67.40	67.40	67.40	-
Jan 20, 2025	67.40	67.40	67.40	67.40	67.40	-
Jan 17, 2025	67.40	67.50	64.60	67.40	67.40	7,802
Jan 16, 2025	64.20	64.20	64.20	64.20	64.20	2,000
Jan 15, 2025	67.40	67.40	67.40	67.40	67.40	-
Jan 14, 2025	67.40	67.40	67.40	67.40	67.40	2,800
Jan 13, 2025	67.40	67.40	64.70	67.40	67.40	2,402
Jan 10, 2025	69.60	69.60	66.30	66.60	66.60	8,101
Jan 9, 2025	66.60	69.40	66.60	69.40	69.40	1,026
Jan 8, 2025	67.00	69.70	67.00	69.70	69.70	14,001
Jan 7, 2025	67.00	67.00	67.00	67.00	67.00	-
Jan 6, 2025	67.00	67.00	67.00	67.00	67.00	1
Jan 3, 2025	67.00	67.00	63.90	66.90	66.90	3,001
Jan 2, 2025	67.00	67.00	63.70	66.60	66.60	12,011
Dec 31, 2024	66.70	67.20	64.50	67.20	67.20	9,002
Dec 30, 2024	65.00	66.70	61.80	66.70	66.70	25,591
Dec 27, 2024	62.10	64.90	62.00	64.90	64.90	9,131
Dec 26, 2024	62.10	64.80	62.10	64.10	64.10	12,133
Dec 25, 2024	62.10	62.10	61.60	61.60	61.60	7,001
Dec 24, 2024	60.50	60.50	60.00	60.00	60.00	2,000
Dec 23, 2024	59.60	59.60	59.60	59.60	59.60	2
Dec 20, 2024	59.60	59.60	59.60	59.60	59.60	301
Dec 19, 2024	58.80	59.50	57.00	59.50	59.50	11,573
Dec 18, 2024	55.00	57.60	55.00	57.50	57.50	9,522
Dec 17, 2024	55.00	57.50	55.00	57.50	57.50	2,003
Dec 16, 2024	55.40	56.20	52.70	56.20	56.20	19,515
Dec 13, 2024	53.60	54.10	51.50	53.50	53.50	8,006
Dec 12, 2024	49.80	49.80	49.80	49.80	49.80	4
Dec 11, 2024	52.00	52.00	52.00	52.00	52.00	2
Dec 10, 2024	52.10	52.10	49.80	52.10	52.10	1,004
Dec 9, 2024	50.00	50.00	50.00	50.00	50.00	1,000
Dec 6, 2024	52.00	52.00	52.00	52.00	52.00	1
Dec 5, 2024	50.60	51.00	49.80	50.50	50.50	15,872
Dec 4, 2024	50.70	50.70	50.10	50.50	50.50	3,048
Dec 3, 2024	50.20	52.60	50.10	51.00	51.00	8,022
Dec 2, 2024	52.00	52.80	50.20	52.00	52.00	3,057
Nov 29, 2024	52.80	52.80	52.80	52.80	52.80	2
Nov 28, 2024	51.00	52.80	51.00	52.80	52.80	3,005
Nov 27, 2024	52.90	52.90	52.90	52.90	52.90	100
Nov 26, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 25, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 22, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 21, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 20, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 19, 2024	51.00	53.50	51.00	53.50	53.50	10,792
Nov 18, 2024	53.50	53.50	53.50	53.50	53.50	2
Nov 15, 2024	54.50	54.50	54.50	54.50	54.50	-
Nov 14, 2024	54.50	54.50	54.50	54.50	54.50	1,003
Nov 13, 2024	54.20	54.20	54.20	54.20	54.20	-
Nov 12, 2024	54.20	54.20	54.20	54.20	54.20	2
Nov 11, 2024	54.00	54.00	54.00	54.00	54.00	-
Nov 8, 2024	53.60	54.00	53.60	54.00	54.00	12
Nov 7, 2024	52.00	53.60	52.00	53.60	53.60	3,412
Nov 6, 2024	53.50	53.50	53.50	53.50	53.50	1
Nov 5, 2024	53.50	53.50	52.00	53.50	53.50	1,002
Nov 4, 2024	53.50	53.50	53.50	53.50	53.50	38
Nov 1, 2024	53.50	53.50	51.70	53.50	53.50	1,003
Oct 30, 2024	52.40	53.50	52.40	53.50	53.50	6,038
Oct 29, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 28, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 25, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 24, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 23, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 22, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 21, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 18, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 17, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 16, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 15, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 14, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 11, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 9, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 8, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 7, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 4, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 1, 2024	52.50	52.50	52.50	52.50	52.50	-
Sep 30, 2024	52.50	52.50	52.50	52.50	52.50	-
Sep 27, 2024	52.50	52.50	52.50	52.50	52.50	1,000
Sep 26, 2024	52.50	52.50	52.50	52.50	52.50	104
Sep 25, 2024	52.50	52.50	52.50	52.50	52.50	-
Sep 24, 2024	52.50	52.50	52.50	52.50	52.50	2
Sep 23, 2024	50.50	52.50	50.50	52.50	52.50	15
Sep 20, 2024	52.50	52.50	52.50	52.50	52.50	32
Sep 19, 2024	52.50	52.50	52.50	52.50	52.50	-
Sep 18, 2024	52.50	52.50	52.50	52.50	52.50	-
Sep 16, 2024	52.50	52.50	52.50	52.50	52.50	44
Sep 13, 2024	50.50	52.70	50.50	52.50	52.50	1,049
Sep 12, 2024	52.70	52.70	52.70	52.70	52.70	-
Sep 11, 2024	52.70	52.70	52.70	52.70	52.70	1
Sep 10, 2024	52.90	52.90	51.00	52.90	52.90	2,004
Sep 9, 2024	50.50	52.00	50.50	52.00	52.00	5,579
Sep 6, 2024	52.40	52.40	52.40	52.40	52.40	-
Sep 5, 2024	52.40	52.40	52.40	52.40	52.40	1
Sep 4, 2024	50.90	52.50	50.20	52.50	52.50	24,383
Sep 3, 2024	52.90	52.90	52.90	52.90	52.90	1,000
Sep 2, 2024	52.90	52.90	52.90	52.90	52.90	102
Aug 30, 2024	53.00	53.00	52.90	52.90	52.90	47
Aug 29, 2024	53.00	53.00	51.30	53.00	53.00	1,236
Aug 28, 2024	51.80	54.00	51.80	54.00	54.00	2,013
Aug 27, 2024	54.20	54.20	54.20	54.20	54.20	-
Aug 26, 2024	54.20	54.20	54.20	54.20	54.20	-
Aug 23, 2024	54.20	54.20	54.20	54.20	54.20	52
Aug 22, 2024	54.00	54.10	54.00	54.10	54.10	1,003
Aug 21, 2024	54.00	54.00	54.00	54.00	54.00	-
Aug 20, 2024	54.00	54.00	54.00	54.00	54.00	10
Aug 19, 2024	53.30	54.10	53.30	54.10	54.10	112
Aug 16, 2024	53.50	53.50	53.50	53.50	53.50	100
Aug 15, 2024	53.60	53.60	53.60	53.60	53.60	8
Aug 14, 2024	53.00	53.00	53.00	53.00	53.00	2,005
Aug 13, 2024	53.00	53.00	53.00	53.00	53.00	-
Aug 12, 2024	53.00	53.00	53.00	53.00	53.00	12
Aug 9, 2024	53.00	53.00	51.80	53.00	53.00	56
Aug 8, 2024	54.50	54.50	52.30	53.00	53.00	2,051
Aug 7, 2024	54.50	54.50	52.30	54.50	54.50	12
Aug 6, 2024	54.50	54.50	54.50	54.50	54.50	200
Aug 5, 2024	55.80	55.80	53.20	54.50	54.50	10,011
Aug 2, 2024	57.90	57.90	57.90	57.90	57.90	3
Aug 1, 2024	57.00	59.00	56.80	58.50	58.50	8,134
Jul 31, 2024	59.70	59.70	59.70	59.70	59.70	10
Jul 30, 2024	59.90	59.90	59.90	59.90	59.90	-
Jul 29, 2024	59.90	59.90	59.90	59.90	59.90	2
Jul 26, 2024	59.90	59.90	59.90	59.90	59.90	1
Jul 23, 2024	59.10	61.00	57.50	59.20	59.20	14,363
Jul 22, 2024	61.90	61.90	61.80	61.80	61.80	20
Jul 19, 2024	61.90	61.90	61.90	61.90	61.90	1
Jul 18, 2024	61.90	61.90	61.90	61.90	61.90	1
Jul 17, 2024	60.00	60.00	60.00	60.00	60.00	2,211
Jul 16, 2024	61.90	61.90	59.20	60.00	60.00	4,231
Jul 15, 2024	60.00	62.00	60.00	62.00	62.00	5,002
Jul 12, 2024	62.40	62.40	62.40	62.40	62.40	-
Jul 11, 2024	62.40	62.40	62.40	62.40	62.40	41
Jul 10, 2024	62.30	62.30	62.30	62.30	62.30	-
Jul 9, 2024	62.30	62.30	62.30	62.30	62.30	1,000
Jul 8, 2024	62.00	62.00	62.00	62.00	62.00	36
Jul 5, 2024	61.00	62.00	61.00	61.00	61.00	5,639
Jul 4, 2024	64.00	64.00	64.00	64.00	64.00	100
Jul 3, 2024	64.80	64.80	64.80	64.80	64.80	10
Jul 2, 2024	64.80	64.80	62.50	64.80	64.80	1,002
Jul 1, 2024	62.50	62.50	62.50	62.50	62.50	1,000
Jun 28, 2024	64.80	64.80	64.80	64.80	64.80	-
Jun 27, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 26, 2024	64.80	64.80	64.80	64.80	64.80	1,010
Jun 25, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 24, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 21, 2024	64.80	64.80	64.80	64.80	64.80	33
Jun 20, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 19, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 18, 2024	64.70	64.80	64.70	64.80	64.80	2,011
Jun 17, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 14, 2024	64.80	64.80	64.80	64.80	64.80	10
Jun 13, 2024	64.60	64.90	64.20	64.90	64.90	6,137
Jun 12, 2024	65.80	67.50	65.80	67.00	67.00	1,021
Jun 11, 2024	68.90	68.90	66.30	66.30	66.30	3,010
Jun 7, 2024	68.90	68.90	68.90	68.90	68.90	10
Jun 6, 2024	68.90	68.90	66.30	68.90	68.90	1,011
Jun 5, 2024	68.90	68.90	68.90	68.90	68.90	10
Jun 4, 2024	71.70	71.70	68.30	69.00	69.00	8,136
Jun 3, 2024	71.40	71.60	71.40	71.60	71.60	2,011
May 31, 2024	69.90	71.50	69.90	71.20	71.20	13,749
May 30, 2024	69.90	69.90	69.90	69.90	69.90	2,021
May 29, 2024	69.10	69.90	67.80	69.50	69.50	20,355
May 28, 2024	68.60	69.40	67.20	69.30	69.30	15,638
May 27, 2024	68.30	68.60	66.00	68.60	68.60	19,351
May 24, 2024	68.40	68.40	64.50	67.00	67.00	13,852
May 23, 2024	66.20	66.70	66.00	66.70	66.70	10,327
May 22, 2024	66.20	66.30	65.00	66.30	66.30	2,202
May 21, 2024	63.50	66.00	63.10	66.00	66.00	15,293
May 20, 2024	61.90	63.00	61.90	62.90	62.90	6,875
May 17, 2024	61.00	62.00	59.00	61.90	61.90	9,035
May 16, 2024	61.00	61.00	58.10	61.00	61.00	1,031
May 15, 2024	62.10	62.10	59.10	61.00	61.00	5,054
May 14, 2024	61.90	62.00	59.30	62.00	62.00	851
May 13, 2024	61.90	61.90	61.90	61.90	61.90	50
May 10, 2024	61.90	61.90	61.90	61.90	61.90	1,041
May 9, 2024	61.90	61.90	59.00	61.90	61.90	85
May 8, 2024	61.60	61.90	59.20	61.90	61.90	6,161
May 7, 2024	61.60	61.60	61.60	61.60	61.60	240
May 6, 2024	60.90	61.70	60.90	61.70	61.70	57
May 3, 2024	61.00	61.00	60.90	60.90	60.90	1,041
May 2, 2024	61.00	61.00	58.50	61.00	61.00	7,640
Apr 30, 2024	63.70	63.70	60.60	60.90	60.90	16,702
Apr 29, 2024	63.90	63.90	62.00	63.70	63.70	92
Apr 26, 2024	63.90	63.90	61.20	63.90	63.90	3,225
Apr 25, 2024	3.00 Dividend
Apr 25, 2024	60.80	64.00	60.80	63.90	63.90	7,506
Apr 24, 2024	62.70	66.70	62.70	65.90	62.90	23,143
Apr 23, 2024	62.70	62.70	62.50	62.50	59.65	1,831
Apr 22, 2024	63.00	63.00	62.50	62.50	59.65	3,164
Apr 19, 2024	62.60	63.00	61.00	63.00	60.13	4,226
Apr 18, 2024	62.50	62.60	62.50	62.60	59.75	3,337
Apr 17, 2024	61.40	62.00	61.40	62.00	59.18	12,497
Apr 16, 2024	64.00	64.00	63.80	63.80	60.90	34
Apr 15, 2024	63.90	64.00	63.50	64.00	61.09	3,002
Apr 12, 2024	65.00	65.00	65.00	65.00	62.04	-
Apr 11, 2024	64.00	65.00	64.00	65.00	62.04	32
Apr 10, 2024	63.50	63.60	63.50	63.60	60.70	48
Apr 9, 2024	63.00	63.50	61.60	63.50	60.61	1,045
Apr 8, 2024	62.30	62.40	62.30	62.40	59.56	2,050
Apr 3, 2024	62.20	62.20	62.20	62.20	59.37	10
Apr 2, 2024	62.40	62.40	62.30	62.30	59.46	138
Apr 1, 2024	60.00	62.70	60.00	62.50	59.65	4,245
Mar 29, 2024	62.80	62.80	62.70	62.70	59.85	12
Mar 28, 2024	62.80	62.80	62.00	62.70	59.85	8,222
Mar 27, 2024	62.90	62.90	60.70	62.80	59.94	6,027
Mar 26, 2024	63.20	63.20	63.20	63.20	60.32	22
Mar 25, 2024	63.30	63.30	63.30	63.30	60.42	-
Mar 22, 2024	63.40	63.40	60.70	63.30	60.42	143
Mar 21, 2024	63.40	63.40	60.70	63.40	60.51	2,403
Mar 20, 2024	64.00	64.00	62.30	63.90	60.99	1,022
Mar 19, 2024	63.50	65.20	62.70	65.20	62.23	3,263
Mar 18, 2024	63.60	63.60	63.60	63.60	60.70	-
Mar 15, 2024	62.50	63.60	62.00	63.60	60.70	16,113
Mar 14, 2024	62.50	62.50	59.00	62.00	59.18	26,574
Mar 13, 2024	61.50	62.50	61.00	62.50	59.65	22,132
Mar 12, 2024	59.90	62.00	59.20	60.00	57.27	38,214
Mar 11, 2024	60.00	60.10	57.20	59.90	57.17	24,194
Mar 8, 2024	62.30	62.40	62.30	62.40	59.56	302
Mar 7, 2024	62.30	63.50	61.50	62.30	59.46	18,479
Mar 6, 2024	67.00	67.70	64.00	65.00	62.04	14,383
Mar 5, 2024	67.50	70.20	67.10	68.60	65.48	48,028
Mar 4, 2024	68.50	70.40	68.00	70.00	66.81	58,003
Mar 1, 2024	69.60	70.30	67.00	70.30	67.10	44,303
Feb 29, 2024	66.20	69.70	64.00	69.70	66.53	43,336
Feb 27, 2024	66.20	66.20	63.30	66.20	63.19	1,037
Feb 26, 2024	66.20	66.20	66.20	66.20	63.19	12
Feb 23, 2024	66.20	66.20	66.20	66.20	63.19	32
Feb 22, 2024	66.20	66.20	66.20	66.20	63.19	40
Feb 21, 2024	66.20	66.20	66.20	66.20	63.19	38
Feb 20, 2024	66.20	66.30	66.20	66.20	63.19	7,014
Feb 19, 2024	64.20	66.20	63.40	66.20	63.19	15,073
Feb 16, 2024	63.00	64.20	63.00	64.20	61.28	12,016
Feb 15, 2024	63.00	63.00	61.20	63.00	60.13	12,220
Feb 5, 2024	63.00	63.00	63.00	63.00	60.13	12

1269.TWO Kanpai Co., Ltd

75.00

-2.60%

2740.TWO Mr. Onion International Co., Ltd

32.55

-5.38%

2758.TWO Louisa Professional Coffee Ltd.

91.50

-0.87%

7757.TWO Lebledor F&B Co., Ltd.

153.00

-0.33%

2751.TWO KINGZA International CO.,Ltd.

68.90

+0.88%

2755.TWO YoungQin International Co., Ltd.

103.50

-0.96%

7708.TWO FIG

91.80

-0.33%

2752.TWO Tofu Restaurant Co., Ltd.

237.00

0.00%

2754.TWO Kura Sushi Asia Co., Ltd.

85.90

+1.30%

2723.TW Gourmet Master Co. Ltd.

105.00

+0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chu Yu Hsiang Co., Ltd (2760.TWO)

Related Tickers